Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Asia Pacific Wire & Cable (NQ: APWC )

1.432 -0.078 (-5.14%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2021 3.280 3.280 3.200 3.270 26,647 +0.00(+0.00%)
Jul 29, 2021 3.280 3.320 3.240 3.270 26,881 +0.00(+0.00%)
Jul 28, 2021 3.260 3.420 3.240 3.270 56,553 -0.01(-0.30%)
Jul 27, 2021 3.830 3.930 3.160 3.280 382,013 -0.54(-14.14%)
Jul 26, 2021 3.950 3.960 3.735 3.820 77,618 -0.15(-3.78%)
Jul 23, 2021 3.950 4.050 3.800 3.970 92,583 -0.08(-1.98%)
Jul 22, 2021 3.700 4.050 3.650 4.050 338,334 +0.37(+10.05%)
Jul 21, 2021 3.650 3.760 3.620 3.680 13,472 +0.05(+1.38%)
Jul 20, 2021 3.630 3.740 3.476 3.630 43,873 +0.09(+2.54%)
Jul 19, 2021 3.500 3.600 3.260 3.540 38,874 +0.00(+0.00%)
Jul 16, 2021 3.640 3.680 3.530 3.540 29,782 -0.09(-2.61%)
Jul 15, 2021 3.760 3.760 3.530 3.635 50,299 -0.12(-3.32%)
Jul 14, 2021 3.770 3.940 3.650 3.760 21,585 +0.00(+0.00%)
Jul 13, 2021 3.710 3.970 3.710 3.760 104,489 -0.04(-1.05%)
Jul 12, 2021 3.660 4.000 3.660 3.800 85,378 +0.10(+2.70%)
Jul 09, 2021 3.510 3.800 3.510 3.700 49,629 +0.21(+6.02%)
Jul 08, 2021 3.563 3.690 3.254 3.490 158,358 -0.28(-7.43%)
Jul 07, 2021 4.090 4.110 3.710 3.770 65,842 -0.33(-8.05%)
Jul 06, 2021 4.300 4.300 4.020 4.100 56,023 -0.13(-3.07%)
Jul 02, 2021 4.140 4.300 4.070 4.230 191,745 +0.10(+2.42%)
Jul 01, 2021 4.010 4.320 3.860 4.130 97,327 +0.12(+2.99%)
Jun 30, 2021 3.950 4.090 3.870 4.010 32,517 +0.04(+1.01%)
Jun 29, 2021 4.050 4.050 3.910 3.970 29,318 -0.08(-1.98%)
Jun 28, 2021 4.220 4.220 3.980 4.050 52,366 -0.12(-2.88%)
Jun 25, 2021 4.240 4.270 4.110 4.170 48,058 -0.01(-0.24%)
Jun 24, 2021 4.040 4.200 3.830 4.180 123,289 +0.23(+5.82%)
Jun 23, 2021 3.960 4.030 3.850 3.950 23,560 -0.01(-0.25%)
Jun 22, 2021 3.680 3.963 3.610 3.960 43,223 +0.22(+5.88%)
Jun 21, 2021 3.850 3.850 3.650 3.740 27,799 -0.13(-3.36%)
Jun 18, 2021 3.900 4.060 3.780 3.870 52,710 -0.07(-1.78%)
Jun 17, 2021 3.850 4.090 3.820 3.940 34,687 +0.11(+2.87%)
Jun 16, 2021 3.840 3.970 3.800 3.830 35,052 -0.08(-2.05%)
Jun 15, 2021 4.010 4.074 3.900 3.910 28,879 -0.18(-4.40%)
Jun 14, 2021 4.150 4.270 4.000 4.090 41,571 +0.06(+1.49%)
Jun 11, 2021 4.190 4.211 3.990 4.030 63,490 -0.17(-4.05%)
Jun 10, 2021 4.370 4.370 4.120 4.200 30,350 -0.09(-2.10%)
Jun 09, 2021 4.460 4.480 4.215 4.290 51,743 -0.10(-2.28%)
Jun 08, 2021 4.500 4.580 4.300 4.390 148,683 +0.04(+0.92%)
Jun 07, 2021 4.100 4.500 4.007 4.350 106,537 +0.26(+6.36%)
Jun 04, 2021 4.130 4.240 4.090 4.090 40,661 -0.16(-3.76%)
Jun 03, 2021 4.050 4.320 4.000 4.250 70,909 +0.12(+2.91%)
Jun 02, 2021 4.280 4.315 4.000 4.130 40,424 -0.10(-2.36%)
Jun 01, 2021 4.260 4.490 4.190 4.230 154,888 +0.00(+0.00%)
May 28, 2021 4.140 4.250 4.020 4.230 79,957 +0.12(+2.92%)
May 27, 2021 4.120 4.180 4.000 4.110 63,964 +0.04(+0.98%)
May 26, 2021 3.580 4.130 3.510 4.070 123,151 +0.49(+13.69%)
May 25, 2021 3.750 3.770 3.520 3.580 39,229 -0.09(-2.45%)
May 24, 2021 3.630 3.790 3.600 3.670 58,370 +0.12(+3.38%)
May 21, 2021 3.340 3.580 3.340 3.550 39,842 +0.18(+5.34%)
May 20, 2021 3.380 3.473 3.280 3.370 64,214 +0.11(+3.37%)
May 19, 2021 3.300 3.340 3.180 3.260 18,983 -0.01(-0.31%)
May 18, 2021 3.380 3.400 3.190 3.270 133,945 -0.10(-2.97%)
May 17, 2021 3.520 3.520 3.310 3.370 57,468 -0.12(-3.44%)
May 14, 2021 3.150 3.500 3.130 3.490 89,685 +0.37(+11.86%)
May 13, 2021 3.200 3.264 3.042 3.120 77,522 -0.09(-2.80%)
May 12, 2021 3.290 3.456 3.160 3.210 36,409 -0.11(-3.31%)
May 11, 2021 3.440 3.550 3.310 3.320 82,333 -0.31(-8.54%)
May 10, 2021 4.030 4.030 3.600 3.630 110,006 -0.42(-10.37%)
May 07, 2021 3.860 4.200 3.700 4.050 321,094 +0.27(+7.14%)
May 06, 2021 3.290 4.100 3.290 3.780 712,326 +0.46(+13.86%)
May 05, 2021 3.080 3.600 3.000 3.320 154,505 +0.17(+5.40%)
May 04, 2021 3.140 3.630 2.910 3.150 362,336 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.